KEPCO Engineering & Construction historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	67,400.00	68,700.00	66,500.00	66,700.00	63,959.04	197,682
2023-05-03	67,500.00	67,500.00	66,100.00	66,700.00	63,959.04	148,026
2023-05-02	68,400.00	68,900.00	65,900.00	67,800.00	65,013.84	343,377
2023-04-28	71,800.00	72,700.00	69,300.00	70,300.00	67,411.11	257,054
2023-04-27	71,700.00	72,800.00	70,000.00	71,500.00	68,561.79	303,993
2023-04-26	77,700.00	78,500.00	72,700.00	73,500.00	70,479.61	379,803
2023-04-25	80,300.00	82,500.00	77,200.00	78,600.00	75,370.03	535,499
2023-04-24	80,400.00	80,800.00	75,000.00	77,700.00	74,507.01	292,065
2023-04-21	78,500.00	81,000.00	77,600.00	80,000.00	76,712.50	426,559
2023-04-20	78,200.00	81,500.00	76,600.00	77,900.00	74,698.79	580,841
2023-04-19	78,300.00	79,700.00	77,000.00	77,000.00	73,835.78	292,004
2023-04-18	84,300.00	84,300.00	78,000.00	78,100.00	74,890.57	752,991
2023-04-17	76,300.00	84,500.00	75,800.00	84,200.00	80,739.90	1,950,068
2023-04-14	73,100.00	75,400.00	72,700.00	73,500.00	70,479.61	231,950
2023-04-13	73,000.00	73,100.00	71,400.00	72,900.00	69,904.26	120,939
2023-04-12	71,400.00	73,900.00	70,900.00	72,600.00	69,616.59	234,941
2023-04-11	68,900.00	71,600.00	68,400.00	71,000.00	68,082.34	187,874
2023-04-10	69,100.00	69,800.00	67,500.00	68,900.00	66,068.64	171,532
2023-04-07	70,600.00	70,600.00	69,100.00	69,200.00	66,356.31	143,227
2023-04-06	72,000.00	73,000.00	69,800.00	70,100.00	67,219.32	316,511
2023-04-05	74,000.00	74,500.00	70,900.00	72,000.00	69,041.25	342,277
2023-04-04	74,000.00	75,800.00	73,900.00	75,100.00	72,013.86	214,971
2023-04-03	75,000.00	75,800.00	73,500.00	73,900.00	70,863.17	201,050
2023-03-31	72,900.00	76,000.00	72,000.00	75,000.00	71,917.96	485,320
2023-03-30	74,700.00	75,500.00	72,600.00	72,800.00	69,808.37	259,845
2023-03-29	72,900.00	75,000.00	72,000.00	74,600.00	71,534.40	206,133
2023-03-28	71,400.00	73,000.00	70,300.00	73,000.00	70,000.15	178,903
2023-03-27	73,000.00	73,500.00	70,800.00	71,000.00	68,082.34	141,665
2023-03-24	71,000.00	73,800.00	70,700.00	73,400.00	70,383.71	239,199
2023-03-23	70,800.00	72,000.00	70,100.00	70,900.00	67,986.45	143,903
2023-03-22	74,300.00	74,700.00	71,200.00	71,800.00	68,849.46	252,321
2023-03-21	75,000.00	75,100.00	72,900.00	74,300.00	71,246.73	173,321
2023-03-20	71,200.00	75,600.00	71,200.00	74,600.00	71,534.40	322,194
2023-03-17	73,600.00	73,700.00	71,000.00	72,500.00	69,520.70	203,947
2023-03-16	71,900.00	73,300.00	71,000.00	72,900.00	69,904.26	284,977
2023-03-15	68,900.00	73,500.00	68,700.00	72,400.00	69,424.81	418,875
2023-03-14	70,100.00	71,400.00	66,800.00	67,100.00	64,342.61	327,389
2023-03-13	71,000.00	72,300.00	68,600.00	70,700.00	67,794.67	347,137
2023-03-10	71,900.00	76,000.00	70,800.00	71,300.00	68,370.01	648,837
2023-03-09	70,700.00	79,900.00	69,500.00	72,700.00	69,712.48	2,750,543
2023-03-08	63,600.00	69,400.00	63,400.00	68,500.00	65,685.07	716,330
2023-03-07	65,800.00	67,000.00	64,100.00	64,400.00	61,753.56	139,784
2023-03-06	64,700.00	66,000.00	64,100.00	65,800.00	63,096.03	185,334
2023-03-03	64,400.00	65,300.00	63,800.00	64,900.00	62,233.01	113,415
2023-03-02	63,200.00	64,600.00	63,100.00	64,100.00	61,465.89	94,770
2023-02-28	63,600.00	64,300.00	63,200.00	63,200.00	60,602.87	65,154
2023-02-27	63,200.00	64,000.00	62,900.00	63,500.00	60,890.54	64,183
2023-02-24	64,300.00	65,500.00	63,700.00	64,000.00	61,370.00	163,480
2023-02-23	63,100.00	64,500.00	62,500.00	64,100.00	61,465.89	90,348
2023-02-22	63,500.00	63,900.00	62,700.00	63,100.00	60,506.98	85,445
2023-02-21	63,600.00	65,100.00	63,500.00	64,100.00	61,465.89	111,478
2023-02-20	63,000.00	63,700.00	62,100.00	63,500.00	60,890.54	63,539
2023-02-17	62,700.00	64,200.00	62,300.00	62,800.00	60,219.31	84,837
2023-02-16	62,800.00	64,000.00	62,800.00	63,400.00	60,794.65	98,149
2023-02-15	64,600.00	64,800.00	62,500.00	62,600.00	60,027.53	128,501
2023-02-14	63,800.00	65,200.00	63,500.00	64,500.00	61,849.45	172,984
2023-02-13	63,600.00	64,200.00	62,900.00	63,300.00	60,698.76	77,404
2023-02-10	63,000.00	63,500.00	61,900.00	63,500.00	60,890.54	118,371
2023-02-09	63,000.00	63,800.00	62,500.00	63,100.00	60,506.98	93,696
2023-02-08	63,600.00	64,000.00	63,200.00	63,500.00	60,890.54	74,596

← NewerPage 15 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	1,347.0000 KRW
2024-12-27	999.0000 KRW
2023-12-27	515.0000 KRW
2022-12-28	283.0000 KRW
2021-12-29	238.0000 KRW
2020-12-29	282.0000 KRW
2019-12-27	310.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.